MT.MI - Maire Tecnimont S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 nov 20174,184,204,134,204,201.066.719
21 nov 20174,164,184,124,154,151.284.797
20 nov 20174,104,224,024,174,171.385.343
17 nov 20174,104,103,994,074,071.212.165
16 nov 20174,054,163,984,074,071.891.076
15 nov 20173,984,103,914,034,033.248.454
14 nov 20174,074,163,923,993,993.857.907
13 nov 20174,324,324,094,094,092.890.659
10 nov 20174,094,334,034,284,285.219.522
09 nov 20174,294,294,014,064,068.176.905
08 nov 20174,654,684,194,254,2513.059.436
07 nov 20174,774,964,694,724,725.668.124
06 nov 20174,744,804,664,734,731.743.603
03 nov 20174,934,934,714,724,721.966.401
02 nov 20174,904,964,844,894,893.242.330
01 nov 20174,824,914,814,884,881.215.215
31 ott 20174,744,824,714,824,821.065.031
30 ott 20174,684,774,684,734,731.152.143
27 ott 20174,714,724,654,684,68852.749
26 ott 20174,624,714,564,704,701.149.311
25 ott 20174,724,774,614,634,631.099.763
24 ott 20174,684,734,674,724,721.244.111
23 ott 20174,654,724,614,694,691.498.520
20 ott 20174,654,674,634,664,661.132.949
19 ott 20174,664,674,534,634,631.019.757
18 ott 20174,664,694,624,644,64746.729
17 ott 20174,684,704,644,664,66975.846
16 ott 20174,624,684,574,684,68786.652
13 ott 20174,554,674,554,584,58551.047
12 ott 20174,654,654,554,554,551.164.935
11 ott 20174,594,684,534,624,621.056.184
10 ott 20174,654,674,544,554,551.117.252
09 ott 20174,694,694,624,664,66596.398
06 ott 20174,664,704,604,664,66725.506
05 ott 20174,624,664,534,664,661.401.039
04 ott 20174,814,814,644,644,641.182.798
03 ott 20174,794,834,734,794,791.759.692
02 ott 20174,754,794,694,714,711.563.972
29 set 20174,654,684,594,684,681.800.630
28 set 20174,594,684,574,664,661.860.068
27 set 20174,504,584,484,554,551.959.263
26 set 20174,514,614,474,474,471.503.291
25 set 20174,584,594,514,514,512.230.811
22 set 20174,614,694,564,574,571.130.511
21 set 20174,804,834,584,604,602.609.133
20 set 20174,674,804,674,774,771.548.855
19 set 20174,874,894,684,684,682.692.706
18 set 20174,824,924,824,854,851.525.015
15 set 20174,954,954,804,804,808.610.626
14 set 20175,225,265,125,245,241.278.252
13 set 20175,405,405,305,305,30785.094
12 set 20175,325,415,295,405,401.164.002
11 set 20175,315,345,245,315,31546.134
08 set 20175,295,365,165,305,30800.491
07 set 20175,305,375,225,275,27770.255
06 set 20175,305,425,265,285,281.287.102
05 set 20175,345,415,285,305,301.070.273
04 set 20175,105,395,015,325,324.718.108
01 set 20175,145,185,095,145,141.193.106
31 ago 20174,985,154,955,095,091.575.846
30 ago 20174,954,994,844,944,941.027.416
29 ago 20174,894,904,784,874,871.064.355
28 ago 20175,045,054,914,914,91845.512
25 ago 20174,995,054,924,994,99598.956
24 ago 20175,075,145,005,005,00985.145
23 ago 20175,055,175,055,055,05992.744
22 ago 20175,165,185,045,045,041.258.543
21 ago 20175,025,205,025,105,101.219.452
18 ago 20174,975,054,915,005,00782.492
17 ago 20175,025,064,924,974,971.013.189
16 ago 20174,705,094,705,055,052.954.441
14 ago 20174,694,784,664,704,70525.334
11 ago 20174,754,764,634,674,67797.800
10 ago 20174,794,874,734,794,791.092.923
09 ago 20174,664,934,654,784,782.104.868
08 ago 20174,584,734,584,714,711.087.952
07 ago 20174,574,634,534,614,61448.439
04 ago 20174,624,644,524,594,59815.683
03 ago 20174,744,744,564,644,641.278.139
02 ago 20174,684,774,684,724,721.759.565
01 ago 20174,804,804,624,644,642.198.972
31 lug 20174,684,854,654,744,743.862.771
28 lug 20174,554,634,534,604,601.699.595
27 lug 20174,454,644,424,524,522.962.793
26 lug 20174,354,454,324,454,451.608.154
25 lug 20174,304,344,234,344,34739.022
24 lug 20174,264,324,194,274,27876.487
21 lug 20174,264,284,164,214,211.049.550
20 lug 20174,294,484,234,254,251.999.318
19 lug 20174,234,284,194,284,28782.210
18 lug 20174,244,244,154,234,23485.386
17 lug 20174,234,254,184,224,22385.077
14 lug 20174,184,234,154,234,23412.850
13 lug 20174,154,264,134,164,16639.582
12 lug 20174,224,254,124,124,12774.193
11 lug 20174,264,294,154,174,17630.856
10 lug 20174,224,274,164,274,27462.504
07 lug 20174,214,284,184,194,19425.357
06 lug 20174,354,354,204,244,24595.089
05 lug 20174,164,364,164,304,30960.023
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità